T3 Defense Inc.
DFNSNASDAQIndustrials● Active
$0.29
$-0.01(-1.83%)
Market Cap$8444194
P/E Ratio—
52W High$17.28
52W Low$0.29
T3 Defense Inc.（DFNS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dfns · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$87.89
Jul 14, 2023
-99.7% from here
5-Year Low5Y
$0.2752
Jun 9, 2026
+7.2% from low
IPO Priceadj.
$55.71
Jul 22, 2020
-99.5% since IPO
1 Year Ago
$13.08
Jun 9, 2025
-97.7% in 1Y
5 Years Ago
$57.14
Jun 9, 2021
-99.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DFNS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 957K | -0.32% |
| Jun 8, 2026 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 2.6M | -4.87% |
| Jun 5, 2026 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 5.2M | -9.04% |
| Jun 4, 2026 | $0.31 | $0.37 | $0.30 | $0.36 | $0.36 | 6.8M | +14.02% |
| Jun 3, 2026 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 4.1M | +0.65% |
| Jun 2, 2026 | $0.38 | $0.39 | $0.32 | $0.33 | $0.33 | 9.2M | -12.44% |
| Jun 1, 2026 | $0.48 | $0.49 | $0.38 | $0.38 | $0.38 | 8.2M | -22.03% |
| May 29, 2026 | $0.41 | $0.50 | $0.37 | $0.45 | $0.45 | 17.5M | +7.51% |
| May 28, 2026 | $0.44 | $0.51 | $0.40 | $0.41 | $0.41 | 17.3M | -6.36% |
| May 27, 2026 | $0.34 | $0.44 | $0.34 | $0.40 | $0.40 | 7.4M | +16.89% |
| May 26, 2026 | $0.38 | $0.39 | $0.33 | $0.34 | $0.34 | 2.8M | -11.41% |
| May 22, 2026 | $0.35 | $0.40 | $0.32 | $0.37 | $0.37 | 3.2M | +4.33% |
| May 21, 2026 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 1.2M | -0.64% |
| May 20, 2026 | $0.37 | $0.39 | $0.33 | $0.37 | $0.37 | 1.9M | -0.89% |
| May 19, 2026 | $0.40 | $0.41 | $0.36 | $0.36 | $0.36 | 1.3M | -8.11% |
| May 18, 2026 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 1.3M | -10.85% |
| May 15, 2026 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 1.0M | -3.70% |
| May 14, 2026 | $0.45 | $0.51 | $0.43 | $0.46 | $0.46 | 2.1M | +2.54% |
| May 13, 2026 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 1.2M | -0.68% |
| May 12, 2026 | $0.44 | $0.46 | $0.42 | $0.43 | $0.43 | 1.2M | -2.49% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DFNS
Jan 1 → Dec 31 · 6 years2026-93.0%$4.03 → $0.28
-93.0%
2025-89.1%$37.06 → $4.03
-89.1%
2024+48.8%$24.64 → $36.67
+48.8%
2023-62.5%$61.20 → $22.93
-62.5%
2022+5.0%$58.29 → $61.20
+5.0%
2021+1.9%$57.20 → $58.29
+1.9%
Best Year2024 · +48.8%
Worst Year2026 · -93.0%
Positive Years3 / 6
Avg Annual Return-31.5%
6Y Total Return-99.5%
6Y CAGR~-58.7% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in DFNS?
If you invested $1,000 in DFNS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5
Total Return-99.5%
CAGR~-58.3% / yr
Profit$-995
Based on Jul 22, 2020 · $55.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
T3 Defense Inc.（DFNS）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DFNS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DFNS 历史股价FMP 日线复权 OHLCV